1-800-Flowers.com (NQ: FLWS )

10.56 -0.42 (-3.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 2.830 2.870 2.760 2.810 126,543 +0.03(+1.08%)
May 23, 2011 2.750 2.800 2.640 2.780 117,164 -0.01(-0.36%)
May 20, 2011 2.810 2.850 2.770 2.790 103,970 -0.05(-1.76%)
May 19, 2011 2.890 2.920 2.840 2.840 130,597 -0.04(-1.39%)
May 18, 2011 2.950 3.000 2.830 2.880 93,787 -0.07(-2.37%)
May 17, 2011 3.030 3.110 2.950 2.950 176,332 -0.11(-3.59%)
May 16, 2011 3.120 3.210 3.040 3.060 175,810 -0.08(-2.55%)
May 13, 2011 3.090 3.240 3.050 3.140 270,058 +0.04(+1.29%)
May 12, 2011 3.050 3.110 2.950 3.100 167,228 +0.02(+0.65%)
May 11, 2011 3.110 3.110 3.020 3.080 113,278 -0.04(-1.28%)
May 10, 2011 3.020 3.120 2.990 3.120 179,573 +0.11(+3.65%)
May 09, 2011 3.060 3.080 2.975 3.010 165,210 -0.09(-2.90%)
May 06, 2011 3.140 3.160 3.090 3.100 169,298 -0.03(-0.96%)
May 05, 2011 3.130 3.150 3.030 3.130 196,709 +0.00(+0.00%)
May 04, 2011 3.180 3.241 3.000 3.130 175,449 -0.05(-1.57%)
May 03, 2011 3.080 3.210 3.010 3.180 253,007 +0.07(+2.25%)
May 02, 2011 3.110 3.350 3.070 3.110 251,585 -0.24(-7.16%)
Apr 29, 2011 3.390 3.400 3.280 3.350 201,809 -0.05(-1.47%)
Apr 28, 2011 3.350 3.420 3.240 3.400 238,686 +0.05(+1.49%)
Apr 27, 2011 3.590 3.590 3.210 3.350 361,445 -0.24(-6.69%)
Apr 26, 2011 3.630 3.650 3.540 3.590 280,796 -0.05(-1.37%)
Apr 25, 2011 3.670 3.710 3.580 3.640 330,010 +0.04(+1.11%)
Apr 21, 2011 3.760 3.840 3.490 3.600 725,634 -0.12(-3.23%)
Apr 20, 2011 3.420 3.740 3.420 3.720 412,525 +0.34(+10.06%)
Apr 19, 2011 3.320 3.479 3.260 3.380 326,444 +0.03(+0.90%)
Apr 18, 2011 3.300 3.360 3.130 3.350 275,205 +0.00(+0.00%)
Apr 15, 2011 3.270 3.360 3.250 3.350 172,224 +0.06(+1.82%)
Apr 14, 2011 3.200 3.300 3.160 3.290 137,946 +0.04(+1.23%)
Apr 13, 2011 3.200 3.260 3.110 3.250 230,669 +0.06(+1.88%)
Apr 12, 2011 3.170 3.220 3.010 3.190 360,232 -0.01(-0.31%)
Apr 11, 2011 3.230 3.250 3.050 3.200 192,658 -0.05(-1.54%)
Apr 08, 2011 3.260 3.260 3.150 3.250 258,364 +0.03(+0.93%)
Apr 07, 2011 3.220 3.230 3.120 3.220 211,748 +0.02(+0.63%)
Apr 06, 2011 3.240 3.280 3.180 3.200 225,332 +0.01(+0.31%)
Apr 05, 2011 3.160 3.260 3.120 3.190 171,221 -0.01(-0.31%)
Apr 04, 2011 3.310 3.380 3.170 3.200 176,583 -0.11(-3.32%)
Apr 01, 2011 3.340 3.350 3.200 3.310 214,246 +0.01(+0.30%)
Mar 31, 2011 3.320 3.340 3.300 3.300 272,589 +0.00(+0.00%)
Mar 30, 2011 3.290 3.320 3.250 3.300 184,023 +0.04(+1.23%)
Mar 29, 2011 3.220 3.270 3.110 3.260 152,404 +0.05(+1.56%)
Mar 28, 2011 3.200 3.310 3.160 3.210 332,066 +0.06(+1.90%)
Mar 25, 2011 3.010 3.220 2.960 3.150 787,108 +0.14(+4.65%)
Mar 24, 2011 2.790 3.020 2.760 3.010 396,734 +0.25(+9.06%)
Mar 23, 2011 2.750 2.780 2.740 2.760 221,132 +0.01(+0.36%)
Mar 22, 2011 2.750 2.755 2.710 2.750 63,080 +0.01(+0.36%)
Mar 21, 2011 2.780 2.800 2.700 2.740 147,154 +0.09(+3.40%)
Mar 18, 2011 2.680 2.690 2.560 2.650 449,617 -0.01(-0.38%)
Mar 17, 2011 2.680 2.680 2.610 2.660 105,124 +0.01(+0.38%)
Mar 16, 2011 2.640 2.680 2.580 2.650 137,725 -0.01(-0.38%)
Mar 15, 2011 2.610 2.690 2.500 2.660 172,647 -0.01(-0.37%)
Mar 14, 2011 2.720 2.740 2.660 2.670 260,938 -0.06(-2.20%)
Mar 11, 2011 2.730 2.730 2.680 2.730 92,651 +0.00(+0.00%)
Mar 10, 2011 2.770 2.800 2.690 2.730 196,241 -0.06(-2.15%)
Mar 09, 2011 2.790 2.800 2.700 2.790 44,585 +0.00(+0.00%)
Mar 08, 2011 2.740 2.830 2.700 2.790 95,562 +0.04(+1.45%)
Mar 07, 2011 2.860 2.990 2.670 2.750 313,705 -0.10(-3.51%)
Mar 04, 2011 2.850 2.900 2.800 2.850 152,813 +0.02(+0.71%)
Mar 03, 2011 2.700 2.920 2.700 2.830 443,412 +0.14(+5.20%)
Mar 02, 2011 2.650 2.710 2.620 2.690 83,335 +0.04(+1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.